Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 19.00 | 19.80 | 18.96 | 19.34 | 19.34 | 308,200 |
08 May 2024 | 18.90 | 18.92 | 18.61 | 18.79 | 18.79 | 29,000 |
07 May 2024 | 18.01 | 18.99 | 17.92 | 18.99 | 18.99 | 50,300 |
06 May 2024 | 17.68 | 18.00 | 17.60 | 17.95 | 17.95 | 55,300 |
03 May 2024 | 17.50 | 17.77 | 17.33 | 17.74 | 17.74 | 34,400 |
02 May 2024 | 17.33 | 17.99 | 17.16 | 17.50 | 17.50 | 34,900 |
30 Apr 2024 | 17.58 | 17.58 | 17.06 | 17.40 | 17.40 | 32,500 |
29 Apr 2024 | 17.50 | 17.56 | 17.15 | 17.53 | 17.53 | 36,200 |
29 Apr 2024 | 0.086647 Dividend | |||||
26 Apr 2024 | 17.60 | 17.71 | 17.29 | 17.44 | 17.35 | 61,000 |
25 Apr 2024 | 17.70 | 17.78 | 17.38 | 17.38 | 17.29 | 42,600 |
24 Apr 2024 | 17.87 | 18.01 | 17.42 | 17.90 | 17.81 | 51,100 |
23 Apr 2024 | 17.31 | 18.37 | 17.30 | 18.10 | 18.01 | 45,400 |
22 Apr 2024 | 17.53 | 17.80 | 17.46 | 17.66 | 17.57 | 44,200 |
19 Apr 2024 | 17.95 | 18.00 | 16.98 | 17.88 | 17.79 | 93,900 |
18 Apr 2024 | 17.29 | 17.95 | 17.28 | 17.95 | 17.86 | 42,600 |
17 Apr 2024 | 17.60 | 17.60 | 17.18 | 17.40 | 17.31 | 85,300 |
16 Apr 2024 | 18.07 | 18.07 | 17.29 | 17.30 | 17.21 | 116,600 |
15 Apr 2024 | 18.03 | 18.10 | 17.67 | 17.98 | 17.89 | 37,700 |
12 Apr 2024 | 18.85 | 18.85 | 17.74 | 18.28 | 18.19 | 79,300 |
11 Apr 2024 | 18.47 | 18.60 | 18.21 | 18.60 | 18.51 | 42,600 |
10 Apr 2024 | 19.21 | 19.21 | 18.50 | 18.50 | 18.41 | 45,400 |
09 Apr 2024 | 19.34 | 19.50 | 19.01 | 19.20 | 19.10 | 50,300 |
08 Apr 2024 | 18.92 | 19.62 | 18.75 | 19.31 | 19.21 | 131,500 |
05 Apr 2024 | 18.63 | 18.90 | 18.53 | 18.74 | 18.65 | 58,800 |
04 Apr 2024 | 18.29 | 18.93 | 18.19 | 18.63 | 18.54 | 52,300 |
03 Apr 2024 | 18.59 | 18.62 | 18.06 | 18.20 | 18.11 | 37,600 |
02 Apr 2024 | 18.90 | 18.99 | 18.64 | 18.68 | 18.59 | 165,700 |
01 Apr 2024 | 18.69 | 18.98 | 18.55 | 18.80 | 18.71 | 85,900 |
28 Mar 2024 | 18.74 | 18.90 | 18.21 | 18.70 | 18.61 | 175,700 |
27 Mar 2024 | 17.94 | 18.65 | 17.78 | 18.50 | 18.41 | 72,200 |
26 Mar 2024 | 17.40 | 18.25 | 16.67 | 17.90 | 17.81 | 135,000 |
25 Mar 2024 | 16.80 | 16.80 | 16.21 | 16.36 | 16.28 | 33,000 |
22 Mar 2024 | 16.70 | 17.05 | 16.29 | 16.80 | 16.72 | 44,800 |
21 Mar 2024 | 16.40 | 16.71 | 16.12 | 16.56 | 16.48 | 38,700 |
20 Mar 2024 | 16.11 | 16.34 | 15.74 | 16.23 | 16.15 | 59,100 |
19 Mar 2024 | 16.17 | 16.71 | 15.90 | 16.04 | 15.96 | 50,900 |
18 Mar 2024 | 15.94 | 16.79 | 15.93 | 16.13 | 16.05 | 75,100 |
15 Mar 2024 | 15.70 | 16.07 | 15.53 | 15.76 | 15.68 | 48,900 |
14 Mar 2024 | 15.32 | 15.62 | 15.32 | 15.58 | 15.50 | 22,000 |
13 Mar 2024 | 15.24 | 15.54 | 15.24 | 15.37 | 15.29 | 41,300 |
12 Mar 2024 | 15.25 | 15.76 | 15.22 | 15.27 | 15.19 | 83,900 |
11 Mar 2024 | 15.54 | 15.74 | 15.23 | 15.30 | 15.22 | 51,500 |
08 Mar 2024 | 15.58 | 16.02 | 15.50 | 15.50 | 15.42 | 38,200 |
07 Mar 2024 | 15.61 | 16.00 | 15.56 | 15.64 | 15.56 | 50,300 |
06 Mar 2024 | 15.60 | 16.39 | 15.50 | 15.58 | 15.50 | 329,000 |
05 Mar 2024 | 15.86 | 15.95 | 15.57 | 15.60 | 15.52 | 31,100 |
04 Mar 2024 | 15.97 | 16.05 | 15.85 | 15.89 | 15.81 | 40,700 |
01 Mar 2024 | 16.32 | 16.40 | 15.81 | 15.95 | 15.87 | 95,300 |
29 Feb 2024 | 15.90 | 16.48 | 15.85 | 16.20 | 16.12 | 70,600 |
28 Feb 2024 | 16.38 | 16.54 | 16.00 | 16.00 | 15.92 | 51,100 |
27 Feb 2024 | 16.67 | 16.96 | 16.20 | 16.35 | 16.27 | 48,600 |
26 Feb 2024 | 16.81 | 17.22 | 16.56 | 16.56 | 16.48 | 51,400 |
23 Feb 2024 | 17.34 | 17.34 | 16.53 | 16.90 | 16.82 | 52,800 |
22 Feb 2024 | 17.49 | 17.49 | 17.05 | 17.15 | 17.06 | 27,700 |
21 Feb 2024 | 17.20 | 17.42 | 16.84 | 17.19 | 17.10 | 34,100 |
20 Feb 2024 | 17.29 | 17.59 | 16.94 | 17.20 | 17.11 | 44,500 |
19 Feb 2024 | 16.80 | 17.30 | 16.61 | 17.18 | 17.09 | 28,200 |
16 Feb 2024 | 17.14 | 17.38 | 16.81 | 17.00 | 16.92 | 23,200 |
15 Feb 2024 | 17.54 | 17.82 | 17.30 | 17.30 | 17.21 | 25,400 |
14 Feb 2024 | 17.78 | 17.97 | 17.47 | 17.54 | 17.45 | 16,700 |
09 Feb 2024 | 17.46 | 18.10 | 17.46 | 17.78 | 17.69 | 57,000 |
08 Feb 2024 | 17.23 | 17.80 | 17.23 | 17.65 | 17.56 | 69,700 |
07 Feb 2024 | 17.44 | 17.78 | 17.28 | 17.51 | 17.42 | 40,600 |
06 Feb 2024 | 17.87 | 17.90 | 17.49 | 17.70 | 17.61 | 39,100 |
05 Feb 2024 | 17.57 | 17.81 | 17.33 | 17.81 | 17.72 | 43,100 |
02 Feb 2024 | 17.14 | 17.58 | 16.92 | 17.54 | 17.45 | 41,900 |
01 Feb 2024 | 17.80 | 17.80 | 17.20 | 17.29 | 17.20 | 103,200 |
31 Jan 2024 | 17.32 | 17.88 | 17.06 | 17.80 | 17.71 | 68,000 |
30 Jan 2024 | 17.20 | 17.45 | 17.12 | 17.32 | 17.23 | 43,000 |
29 Jan 2024 | 17.44 | 17.44 | 16.97 | 17.20 | 17.11 | 39,500 |
26 Jan 2024 | 17.22 | 17.40 | 16.90 | 17.30 | 17.21 | 35,100 |
25 Jan 2024 | 17.44 | 17.66 | 17.15 | 17.25 | 17.16 | 41,900 |
24 Jan 2024 | 17.40 | 17.48 | 17.11 | 17.44 | 17.35 | 17,400 |
23 Jan 2024 | 16.80 | 17.40 | 16.77 | 17.40 | 17.31 | 35,000 |
22 Jan 2024 | 17.50 | 17.50 | 16.79 | 17.09 | 17.01 | 33,700 |
19 Jan 2024 | 17.49 | 17.55 | 17.08 | 17.49 | 17.40 | 21,200 |
18 Jan 2024 | 17.63 | 17.72 | 17.33 | 17.50 | 17.41 | 49,000 |
17 Jan 2024 | 17.63 | 17.63 | 17.25 | 17.50 | 17.41 | 145,000 |
16 Jan 2024 | 18.00 | 18.00 | 17.29 | 17.45 | 17.36 | 45,400 |
15 Jan 2024 | 17.60 | 18.00 | 17.41 | 17.80 | 17.71 | 50,100 |
12 Jan 2024 | 16.65 | 17.99 | 16.65 | 17.60 | 17.51 | 134,200 |
11 Jan 2024 | 16.05 | 17.64 | 16.04 | 16.83 | 16.75 | 97,900 |
10 Jan 2024 | 15.67 | 16.28 | 15.43 | 16.23 | 16.15 | 671,700 |
09 Jan 2024 | 15.62 | 16.03 | 15.48 | 15.49 | 15.41 | 49,400 |
08 Jan 2024 | 15.00 | 15.87 | 14.90 | 15.73 | 15.65 | 27,800 |
05 Jan 2024 | 15.13 | 15.25 | 14.75 | 15.08 | 15.01 | 42,900 |
04 Jan 2024 | 15.26 | 15.26 | 14.67 | 15.00 | 14.93 | 25,100 |
03 Jan 2024 | 15.03 | 15.20 | 14.51 | 15.10 | 15.02 | 60,900 |
02 Jan 2024 | 15.66 | 15.66 | 14.86 | 14.86 | 14.79 | 60,000 |
28 Dec 2023 | 15.43 | 15.66 | 15.30 | 15.66 | 15.58 | 81,500 |
27 Dec 2023 | 15.40 | 15.61 | 15.19 | 15.44 | 15.36 | 70,200 |
26 Dec 2023 | 15.16 | 15.38 | 14.90 | 15.37 | 15.29 | 56,900 |
22 Dec 2023 | 15.09 | 15.14 | 14.92 | 15.13 | 15.05 | 61,000 |
21 Dec 2023 | 14.98 | 15.07 | 14.85 | 15.07 | 15.00 | 41,400 |
20 Dec 2023 | 14.99 | 15.02 | 14.83 | 14.90 | 14.83 | 27,700 |
19 Dec 2023 | 14.98 | 15.09 | 14.91 | 14.99 | 14.92 | 65,100 |
18 Dec 2023 | 15.35 | 15.35 | 14.96 | 15.00 | 14.93 | 64,300 |
15 Dec 2023 | 15.73 | 15.74 | 15.08 | 15.30 | 15.22 | 123,300 |
14 Dec 2023 | 15.54 | 15.72 | 15.34 | 15.72 | 15.64 | 42,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |